ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2024-12-10 2959 top30,price

Browse Source
This commit is contained in:
ened
2024-12-10 18:14:01 +09:00
parent 83e9be0f23
commit f87bafcc10
2959 changed files with 31902 additions and 2718 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
290380/price/prices-20241201.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20241210,161043,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20231201,0.00,2300,20231201,0.00,2300,0.00,20240102,2300,0.00,20240102,2300,0.00,20231211,2300,0.00,20231211,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N
20241210,151046,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20231201,0.00,2300,20231201,0.00,2300,0.00,20240102,2300,0.00,20240102,2300,0.00,20231211,2300,0.00,20231211,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N
20241210,141045,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20231201,0.00,2300,20231201,0.00,2300,0.00,20240102,2300,0.00,20240102,2300,0.00,20231211,2300,0.00,20231211,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N
20241210,131046,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20231201,0.00,2300,20231201,0.00,2300,0.00,20240102,2300,0.00,20240102,2300,0.00,20231211,2300,0.00,20231211,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N
20241210,121045,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20231201,0.00,2300,20231201,0.00,2300,0.00,20240102,2300,0.00,20240102,2300,0.00,20231211,2300,0.00,20231211,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N
20241210,111045,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20231201,0.00,2300,20231201,0.00,2300,0.00,20240102,2300,0.00,20240102,2300,0.00,20231211,2300,0.00,20231211,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N
20241210,101045,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20231201,0.00,2300,20231201,0.00,2300,0.00,20240102,2300,0.00,20240102,2300,0.00,20231211,2300,0.00,20231211,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N
20241210,091052,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20231201,0.00,2300,20231201,0.00,2300,0.00,20240102,2300,0.00,20240102,2300,0.00,20231211,2300,0.00,20231211,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N
20241209,161042,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20231130,0.00,2300,20231130,0.00,2300,0.00,20240102,2300,0.00,20240102,2300,0.00,20231211,2300,0.00,20231211,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N
20241209,151043,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20231130,0.00,2300,20231130,0.00,2300,0.00,20240102,2300,0.00,20240102,2300,0.00,20231211,2300,0.00,20231211,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N
20241209,141044,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,0,3,0.00,0,0,0.00,0,0,0,2990,1610,2300,0.00,4.24,0,0,2300,2300,2300,2300,2300,2300,2300,124,690,500,0,5,1,24713612,568,-2.58,0.67,12,0.00,-891.00,3411.00,2300,20231130,0.00,2300,20231130,0.00,2300,0.00,20240102,2300,0.00,20240102,2300,0.00,20231211,2300,0.00,20231211,0.10,N,290380,500,123 억,,1047810,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20241210 161043 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 4.24 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -2.58 0.67 12 0.00 -891.00 3411.00 2300 20231201 0.00 2300 20231201 0.00 2300 0.00 20240102 2300 0.00 20240102 2300 0.00 20231211 2300 0.00 20231211 0.10 N 290380 500 123 억 1047810 N N 0 N 00 N
3 20241210 151046 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 4.24 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -2.58 0.67 12 0.00 -891.00 3411.00 2300 20231201 0.00 2300 20231201 0.00 2300 0.00 20240102 2300 0.00 20240102 2300 0.00 20231211 2300 0.00 20231211 0.10 N 290380 500 123 억 1047810 N N 0 N 00 N
4 20241210 141045 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 4.24 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -2.58 0.67 12 0.00 -891.00 3411.00 2300 20231201 0.00 2300 20231201 0.00 2300 0.00 20240102 2300 0.00 20240102 2300 0.00 20231211 2300 0.00 20231211 0.10 N 290380 500 123 억 1047810 N N 0 N 00 N
5 20241210 131046 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 4.24 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -2.58 0.67 12 0.00 -891.00 3411.00 2300 20231201 0.00 2300 20231201 0.00 2300 0.00 20240102 2300 0.00 20240102 2300 0.00 20231211 2300 0.00 20231211 0.10 N 290380 500 123 억 1047810 N N 0 N 00 N
6 20241210 121045 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 4.24 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -2.58 0.67 12 0.00 -891.00 3411.00 2300 20231201 0.00 2300 20231201 0.00 2300 0.00 20240102 2300 0.00 20240102 2300 0.00 20231211 2300 0.00 20231211 0.10 N 290380 500 123 억 1047810 N N 0 N 00 N
7 20241210 111045 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 4.24 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -2.58 0.67 12 0.00 -891.00 3411.00 2300 20231201 0.00 2300 20231201 0.00 2300 0.00 20240102 2300 0.00 20240102 2300 0.00 20231211 2300 0.00 20231211 0.10 N 290380 500 123 억 1047810 N N 0 N 00 N
8 20241210 101045 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 4.24 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -2.58 0.67 12 0.00 -891.00 3411.00 2300 20231201 0.00 2300 20231201 0.00 2300 0.00 20240102 2300 0.00 20240102 2300 0.00 20231211 2300 0.00 20231211 0.10 N 290380 500 123 억 1047810 N N 0 N 00 N
9 20241210 091052 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 4.24 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -2.58 0.67 12 0.00 -891.00 3411.00 2300 20231201 0.00 2300 20231201 0.00 2300 0.00 20240102 2300 0.00 20240102 2300 0.00 20231211 2300 0.00 20231211 0.10 N 290380 500 123 억 1047810 N N 0 N 00 N
10 20241209 161042 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 4.24 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -2.58 0.67 12 0.00 -891.00 3411.00 2300 20231130 0.00 2300 20231130 0.00 2300 0.00 20240102 2300 0.00 20240102 2300 0.00 20231211 2300 0.00 20231211 0.10 N 290380 500 123 억 1047810 N N 0 N 00 N
11 20241209 151043 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 4.24 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -2.58 0.67 12 0.00 -891.00 3411.00 2300 20231130 0.00 2300 20231130 0.00 2300 0.00 20240102 2300 0.00 20240102 2300 0.00 20231211 2300 0.00 20231211 0.10 N 290380 500 123 억 1047810 N N 0 N 00 N
12 20241209 141044 58 100.00 KOSDAQ 화학 N N N N N 2300 0 3 0.00 0 0 0.00 0 0 0 2990 1610 2300 0.00 4.24 0 0 2300 2300 2300 2300 2300 2300 2300 124 690 500 0 5 1 24713612 568 -2.58 0.67 12 0.00 -891.00 3411.00 2300 20231130 0.00 2300 20231130 0.00 2300 0.00 20240102 2300 0.00 20240102 2300 0.00 20231211 2300 0.00 20231211 0.10 N 290380 500 123 억 1047810 N N 0 N 00 N